Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2015-03-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $12.10 | $32.26 | 4,050,000 | — | — |
| 2024-12-30 | $12.69 | $32.63 | 1,752,900 | — | — |
| 2024-12-27 | $12.79 | $32.89 | 1,018,000 | — | — |
| 2024-12-26 | $12.76 | $32.81 | 1,286,600 | — | — |
| 2024-12-24 | $12.84 | $33.02 | 501,800 | — | — |
| 2024-12-23 | $12.75 | $32.78 | 1,054,000 | — | — |
| 2024-12-20 | $12.85 | $33.04 | 1,386,800 | — | — |
| 2024-12-19 | $12.78 | $32.86 | 1,035,200 | — | — |
| 2024-12-18 | $12.65 | $32.53 | 1,388,600 | — | — |
| 2024-12-17 | $12.79 | $32.89 | 1,257,100 | — | — |
| 2024-12-16 | $12.70 | $32.66 | 1,392,300 | — | — |
| 2024-12-13 | $12.87 | $33.09 | 623,400 | — | — |
| 2024-12-12 | $12.83 | $32.99 | 1,589,600 | — | — |
| 2024-12-11 | $12.88 | $33.12 | 1,230,700 | — | — |
| 2024-12-10 | $12.94 | $33.27 | 785,800 | — | — |
| 2024-12-09 | $12.96 | $33.32 | 884,500 | — | — |
| 2024-12-06 | $13.03 | $33.50 | 1,350,800 | — | — |
| 2024-12-05 | $13.08 | $33.63 | 1,046,000 | — | — |
| 2024-12-04 | $12.95 | $33.30 | 1,704,700 | — | — |
| 2024-12-03 | $12.92 | $33.22 | 835,500 | — | — |
| 2024-12-02 | $12.98 | $33.38 | 712,000 | — | — |
| 2024-11-29 | $13.07 | $33.61 | 298,400 | — | — |
| 2024-11-27 | $13.06 | $33.58 | 1,241,600 | — | — |
| 2024-11-26 | $13.08 | $33.63 | 616,400 | — | — |
| 2024-11-25 | $13.18 | $33.89 | 1,150,500 | — | — |
| 2024-11-22 | $12.88 | $33.12 | 789,000 | — | — |
| 2024-11-21 | $12.75 | $32.78 | 833,800 | — | — |
| 2024-11-20 | $12.86 | $33.07 | 697,800 | — | — |
| 2024-11-19 | $12.85 | $33.04 | 713,100 | — | — |
| 2024-11-18 | $12.76 | $32.81 | 957,400 | — | — |
| 2024-11-15 | $12.77 | $32.84 | 725,500 | — | — |
| 2024-11-14 | $12.76 | $32.81 | 858,400 | — | — |
| 2024-11-13 | $12.84 | $33.02 | 1,115,700 | — | — |
| 2024-11-12 | $12.71 | $32.68 | 1,087,200 | — | — |
| 2024-11-11 | $12.96 | $33.32 | 1,395,100 | — | — |
| 2024-11-08 | $12.99 | $33.40 | 1,100,000 | — | — |
| 2024-11-07 | $13.12 | $33.74 | 901,600 | — | — |
| 2024-11-06 | $13.15 | $33.81 | 899,700 | — | — |
| 2024-11-05 | $12.85 | $33.04 | 787,100 | — | — |
| 2024-11-04 | $12.91 | $33.20 | 988,500 | — | — |
| 2024-11-01 | $13.21 | $33.97 | 774,700 | — | — |
| 2024-10-31 | $13.34 | $34.30 | 570,900 | — | — |
| 2024-10-30 | $13.49 | $34.69 | 412,200 | — | — |
| 2024-10-29 | $13.47 | $34.64 | 479,800 | — | — |
| 2024-10-28 | $13.66 | $35.12 | 753,500 | — | — |
| 2024-10-25 | $13.48 | $34.66 | 619,200 | — | — |
| 2024-10-24 | $13.45 | $34.58 | 663,800 | — | — |
| 2024-10-23 | $13.45 | $34.58 | 390,800 | — | — |
| 2024-10-22 | $13.48 | $34.66 | 765,700 | — | — |
| 2024-10-21 | $13.75 | $35.36 | 518,000 | — | — |
| 2024-10-18 | $13.69 | $35.20 | 568,000 | — | — |
| 2024-10-17 | $13.71 | $35.25 | 595,100 | — | — |
| 2024-10-16 | $13.78 | $35.43 | 504,000 | — | — |
| 2024-10-15 | $13.56 | $34.87 | 542,900 | — | — |
| 2024-10-14 | $13.48 | $34.66 | 791,300 | — | — |
| 2024-10-11 | $13.54 | $34.82 | 484,100 | — | — |
| 2024-10-10 | $13.55 | $34.84 | 674,800 | — | — |
| 2024-10-09 | $13.60 | $34.97 | 423,900 | — | — |
| 2024-10-08 | $13.60 | $34.97 | 508,200 | — | — |
| 2024-10-07 | $13.63 | $35.05 | 441,200 | — | — |
| 2024-10-04 | $13.72 | $35.28 | 661,600 | — | — |
| 2024-10-03 | $13.71 | $35.25 | 907,100 | — | — |
| 2024-10-02 | $13.68 | $35.18 | 522,800 | — | — |
| 2024-10-01 | $13.58 | $34.92 | 983,300 | — | — |
| 2024-09-30 | $13.76 | $35.38 | 812,100 | — | — |
| 2024-09-27 | $14.42 | $35.92 | 863,300 | — | — |
| 2024-09-26 | $14.34 | $35.72 | 552,100 | — | — |
| 2024-09-25 | $14.22 | $35.42 | 508,600 | — | — |
| 2024-09-24 | $14.38 | $35.82 | 537,400 | — | — |
| 2024-09-23 | $14.44 | $35.97 | 567,500 | — | — |
| 2024-09-20 | $14.35 | $35.75 | 760,700 | — | — |
| 2024-09-19 | $14.38 | $35.82 | 504,100 | — | — |
| 2024-09-18 | $14.30 | $35.62 | 543,900 | — | — |
| 2024-09-17 | $14.26 | $35.52 | 508,200 | — | — |
| 2024-09-16 | $14.39 | $35.85 | 369,500 | — | — |
| 2024-09-13 | $14.28 | $35.57 | 451,000 | — | — |
| 2024-09-12 | $14.09 | $35.10 | 554,300 | — | — |
| 2024-09-11 | $13.85 | $34.50 | 324,500 | — | — |
| 2024-09-10 | $13.84 | $34.48 | 419,500 | — | — |
| 2024-09-09 | $13.87 | $34.55 | 508,100 | — | — |
| 2024-09-06 | $13.85 | $34.50 | 610,200 | — | — |
| 2024-09-05 | $14.09 | $35.10 | 380,100 | — | — |
| 2024-09-04 | $14.16 | $35.27 | 396,900 | — | — |
| 2024-09-03 | $14.19 | $35.35 | 522,700 | — | — |
| 2024-08-30 | $14.13 | $35.20 | 547,900 | — | — |
| 2024-08-29 | $14.07 | $35.05 | 426,500 | — | — |
| 2024-08-28 | $14.03 | $34.95 | 682,200 | — | — |
| 2024-08-27 | $14.13 | $35.20 | 478,400 | — | — |
| 2024-08-26 | $14.17 | $35.30 | 508,300 | — | — |
| 2024-08-23 | $14.18 | $35.32 | 584,100 | — | — |
| 2024-08-22 | $14.12 | $35.17 | 607,700 | — | — |
| 2024-08-21 | $14.11 | $35.15 | 446,200 | — | — |
| 2024-08-20 | $13.94 | $34.73 | 559,400 | — | — |
| 2024-08-19 | $13.98 | $34.83 | 828,100 | — | — |
| 2024-08-16 | $13.84 | $34.48 | 762,800 | — | — |
| 2024-08-15 | $13.85 | $34.50 | 828,600 | — | — |
| 2024-08-14 | $13.73 | $34.20 | 596,200 | — | — |
| 2024-08-13 | $13.62 | $33.93 | 933,200 | — | — |
| 2024-08-12 | $13.68 | $34.08 | 1,034,000 | — | — |
| 2024-08-09 | $13.70 | $34.13 | 2,234,500 | — | — |
| 2024-08-08 | $14.39 | $35.85 | 672,300 | — | — |
| 2024-08-07 | $14.29 | $35.60 | 785,500 | — | — |
| 2024-08-06 | $14.39 | $35.85 | 886,900 | — | — |
| 2024-08-05 | $14.12 | $35.17 | 1,077,800 | — | — |
| 2024-08-02 | $14.58 | $36.32 | 1,248,100 | — | — |
| 2024-08-01 | $14.90 | $37.12 | 1,087,800 | — | — |
| 2024-07-31 | $14.99 | $37.34 | 852,600 | — | — |
| 2024-07-30 | $15.04 | $37.47 | 1,043,100 | — | — |
| 2024-07-29 | $15.08 | $37.57 | 596,000 | — | — |
| 2024-07-26 | $15.12 | $37.66 | 625,400 | — | — |
| 2024-07-25 | $15.05 | $37.49 | 729,800 | — | — |
| 2024-07-24 | $15.07 | $37.54 | 557,500 | — | — |
| 2024-07-23 | $15.17 | $37.79 | 370,000 | — | — |
| 2024-07-22 | $15.27 | $38.04 | 341,400 | — | — |
| 2024-07-19 | $15.12 | $37.66 | 343,400 | — | — |
| 2024-07-18 | $15.17 | $37.79 | 658,000 | — | — |
| 2024-07-17 | $15.34 | $38.21 | 733,100 | — | — |
| 2024-07-16 | $15.40 | $38.36 | 717,300 | — | — |
| 2024-07-15 | $15.53 | $38.69 | 458,400 | — | — |
| 2024-07-12 | $15.50 | $38.61 | 446,800 | — | — |
| 2024-07-11 | $15.53 | $38.69 | 413,000 | — | — |
| 2024-07-10 | $15.58 | $38.81 | 409,500 | — | — |
| 2024-07-09 | $15.51 | $38.64 | 459,800 | — | — |
| 2024-07-08 | $15.59 | $38.84 | 454,100 | — | — |
| 2024-07-05 | $15.45 | $38.49 | 324,700 | — | — |
| 2024-07-03 | $15.45 | $38.49 | 300,500 | — | — |
| 2024-07-02 | $15.43 | $38.44 | 703,700 | — | — |
| 2024-07-01 | $15.16 | $37.76 | 779,200 | — | — |
| 2024-06-28 | $15.03 | $37.44 | 1,003,800 | — | — |
| 2024-06-27 | $15.65 | $37.86 | 907,100 | — | — |
| 2024-06-26 | $15.68 | $37.94 | 390,500 | — | — |
| 2024-06-25 | $15.64 | $37.84 | 643,300 | — | — |
| 2024-06-24 | $15.73 | $38.06 | 628,800 | — | — |
| 2024-06-21 | $15.63 | $37.82 | 666,900 | — | — |
| 2024-06-20 | $15.61 | $37.77 | 648,800 | — | — |
| 2024-06-18 | $15.53 | $37.57 | 443,100 | — | — |
| 2024-06-17 | $15.44 | $37.36 | 541,400 | — | — |
| 2024-06-14 | $15.26 | $36.92 | 669,300 | — | — |
| 2024-06-13 | $15.21 | $36.80 | 555,300 | — | — |
| 2024-06-12 | $15.29 | $36.99 | 581,400 | — | — |
| 2024-06-11 | $15.28 | $36.97 | 374,900 | — | — |
| 2024-06-10 | $15.28 | $36.97 | 454,100 | — | — |
| 2024-06-07 | $15.28 | $36.97 | 437,700 | — | — |
| 2024-06-06 | $15.27 | $36.94 | 436,800 | — | — |
| 2024-06-05 | $15.26 | $36.92 | 721,300 | — | — |
| 2024-06-04 | $15.29 | $36.99 | 495,800 | — | — |
| 2024-06-03 | $15.37 | $37.19 | 805,700 | — | — |
| 2024-05-31 | $15.38 | $37.21 | 624,800 | — | — |
| 2024-05-30 | $15.27 | $36.94 | 540,600 | — | — |
| 2024-05-29 | $15.16 | $36.68 | 750,900 | — | — |
| 2024-05-28 | $15.18 | $36.73 | 490,000 | — | — |
| 2024-05-24 | $15.19 | $36.75 | 499,600 | — | — |
| 2024-05-23 | $15.18 | $36.73 | 597,700 | — | — |
| 2024-05-22 | $15.27 | $36.94 | 443,100 | — | — |
| 2024-05-21 | $15.23 | $36.85 | 914,500 | — | — |
| 2024-05-20 | $15.18 | $36.73 | 1,201,400 | — | — |
| 2024-05-17 | $15.36 | $37.16 | 855,300 | — | — |
| 2024-05-16 | $15.45 | $37.38 | 1,483,700 | — | — |
| 2024-05-15 | $15.64 | $37.84 | 1,299,600 | — | — |
| 2024-05-14 | $15.68 | $37.94 | 1,024,800 | — | — |
| 2024-05-13 | $15.77 | $38.15 | 948,000 | — | — |
| 2024-05-10 | $15.91 | $38.49 | 521,500 | — | — |
| 2024-05-09 | $15.63 | $37.82 | 516,900 | — | — |
| 2024-05-08 | $15.61 | $37.77 | 533,700 | — | — |
| 2024-05-07 | $15.69 | $37.96 | 768,200 | — | — |
| 2024-05-06 | $15.69 | $37.96 | 462,600 | — | — |
| 2024-05-03 | $15.58 | $37.69 | 368,000 | — | — |
| 2024-05-02 | $15.43 | $37.33 | 563,500 | — | — |
| 2024-05-01 | $15.64 | $37.84 | 636,200 | — | — |
| 2024-04-30 | $15.54 | $37.60 | 397,600 | — | — |
| 2024-04-29 | $15.77 | $38.15 | 436,400 | — | — |
| 2024-04-26 | $15.69 | $37.96 | 743,100 | — | — |
| 2024-04-25 | $15.48 | $37.45 | 366,900 | — | — |
| 2024-04-24 | $15.53 | $37.57 | 539,300 | — | — |
| 2024-04-23 | $15.51 | $37.53 | 503,100 | — | — |
| 2024-04-22 | $15.50 | $37.50 | 444,900 | — | — |
| 2024-04-19 | $15.33 | $37.09 | 352,700 | — | — |
| 2024-04-18 | $15.26 | $36.92 | 442,800 | — | — |
| 2024-04-17 | $15.13 | $36.61 | 564,300 | — | — |
| 2024-04-16 | $14.96 | $36.19 | 473,400 | — | — |
| 2024-04-15 | $14.94 | $36.15 | 767,300 | — | — |
| 2024-04-12 | $14.88 | $36.00 | 397,400 | — | — |
| 2024-04-11 | $15.07 | $36.46 | 406,900 | — | — |
| 2024-04-10 | $14.96 | $36.19 | 388,400 | — | — |
| 2024-04-09 | $15.04 | $36.39 | 682,400 | — | — |
| 2024-04-08 | $14.91 | $36.07 | 338,700 | — | — |
| 2024-04-05 | $14.84 | $35.90 | 792,000 | — | — |
| 2024-04-04 | $14.84 | $35.90 | 583,400 | — | — |
| 2024-04-03 | $14.96 | $36.19 | 405,400 | — | — |
| 2024-04-02 | $14.98 | $36.24 | 624,400 | — | — |
| 2024-04-01 | $15.00 | $36.29 | 658,200 | — | — |
| 2024-03-28 | $14.98 | $36.24 | 686,600 | — | — |
| 2024-03-27 | $14.96 | $36.19 | 991,600 | — | — |
| 2024-03-26 | $15.33 | $36.00 | 716,400 | — | — |
| 2024-03-25 | $15.34 | $36.02 | 773,400 | — | — |
| 2024-03-22 | $15.22 | $35.74 | 505,200 | — | — |
| 2024-03-21 | $15.21 | $35.72 | 511,400 | — | — |
| 2024-03-20 | $15.04 | $35.32 | 746,700 | — | — |
| 2024-03-19 | $15.01 | $35.25 | 1,021,300 | — | — |
| 2024-03-18 | $15.07 | $35.39 | 1,014,600 | — | — |
| 2024-03-15 | $15.15 | $35.58 | 1,614,300 | — | — |
| 2024-03-14 | $15.00 | $35.23 | 2,177,700 | — | — |
| 2024-03-13 | $15.33 | $36.00 | 2,314,300 | — | — |
| 2024-03-12 | $15.52 | $36.45 | 607,600 | — | — |
| 2024-03-11 | $15.40 | $36.17 | 498,100 | — | — |
| 2024-03-08 | $15.51 | $36.42 | 404,600 | — | — |
| 2024-03-07 | $15.40 | $36.17 | 295,200 | — | — |
| 2024-03-06 | $15.36 | $36.07 | 472,500 | — | — |
| 2024-03-05 | $15.32 | $35.98 | 377,600 | — | — |
| 2024-03-04 | $15.31 | $35.95 | 505,800 | — | — |
| 2024-03-01 | $15.23 | $35.77 | 525,700 | — | — |
| 2024-02-29 | $15.02 | $35.27 | 1,042,600 | — | — |
| 2024-02-28 | $15.52 | $36.45 | 454,000 | — | — |
| 2024-02-27 | $15.57 | $36.56 | 544,800 | — | — |
| 2024-02-26 | $15.37 | $36.10 | 407,200 | — | — |
| 2024-02-23 | $15.43 | $36.24 | 359,100 | — | — |
| 2024-02-22 | $15.39 | $36.14 | 283,800 | — | — |
| 2024-02-21 | $15.29 | $35.91 | 390,200 | — | — |
| 2024-02-20 | $15.32 | $35.98 | 283,300 | — | — |
| 2024-02-16 | $15.34 | $36.02 | 368,000 | — | — |
| 2024-02-15 | $15.38 | $36.12 | 604,800 | — | — |
| 2024-02-14 | $15.15 | $35.58 | 391,100 | — | — |
| 2024-02-13 | $14.95 | $35.11 | 376,600 | — | — |
| 2024-02-12 | $15.10 | $35.46 | 334,100 | — | — |
| 2024-02-09 | $14.93 | $35.06 | 653,400 | — | — |
| 2024-02-08 | $14.86 | $34.90 | 442,300 | — | — |
| 2024-02-07 | $14.89 | $34.97 | 379,900 | — | — |
| 2024-02-06 | $14.89 | $34.97 | 523,700 | — | — |
| 2024-02-05 | $15.00 | $35.23 | 487,600 | — | — |
| 2024-02-02 | $15.10 | $35.46 | 404,500 | — | — |
| 2024-02-01 | $15.06 | $35.37 | 518,400 | — | — |
| 2024-01-31 | $15.13 | $35.53 | 537,700 | — | — |
| 2024-01-30 | $15.36 | $36.07 | 726,200 | — | — |
| 2024-01-29 | $15.32 | $35.98 | 572,400 | — | — |
| 2024-01-26 | $15.34 | $36.02 | 480,800 | — | — |
| 2024-01-25 | $15.29 | $35.91 | 385,800 | — | — |
| 2024-01-24 | $15.18 | $35.65 | 579,200 | — | — |
| 2024-01-23 | $15.15 | $35.58 | 347,500 | — | — |
| 2024-01-22 | $15.06 | $35.37 | 397,900 | — | — |
| 2024-01-19 | $14.91 | $35.01 | 457,700 | — | — |
| 2024-01-18 | $14.94 | $35.09 | 441,200 | — | — |
| 2024-01-17 | $14.87 | $34.92 | 407,500 | — | — |
| 2024-01-16 | $14.85 | $34.87 | 410,000 | — | — |
| 2024-01-12 | $14.91 | $35.01 | 386,400 | — | — |
| 2024-01-11 | $14.88 | $34.94 | 393,100 | — | — |
| 2024-01-10 | $14.84 | $34.85 | 492,000 | — | — |
| 2024-01-09 | $14.82 | $34.80 | 593,100 | — | — |
| 2024-01-08 | $14.82 | $34.80 | 626,200 | — | — |
| 2024-01-05 | $14.81 | $34.78 | 717,200 | — | — |
| 2024-01-04 | $14.81 | $34.78 | 770,500 | — | — |
| 2024-01-03 | $14.56 | $34.19 | 647,600 | — | — |
| 2024-01-02 | $14.60 | $34.29 | 630,300 | — | — |